Ningbo Gaofa Automotive Ctrl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.260	17.350	17.010	17.100	17.100	2,335,900
2025-10-21	16.980	17.270	16.960	17.250	17.250	2,735,681
2025-10-20	16.970	17.210	16.920	17.050	17.050	2,967,700
2025-10-17	17.130	17.160	16.800	16.800	16.800	2,983,500
2025-10-16	17.280	17.440	17.000	17.080	17.080	2,773,500
2025-10-15	17.270	17.430	16.980	17.390	17.390	4,845,556
2025-10-14	17.500	17.700	17.160	17.260	17.260	4,138,520
2025-10-13	17.200	17.340	16.660	17.270	17.270	5,565,700
2025-10-10	17.350	18.170	17.320	17.630	17.630	6,285,640
2025-10-09	17.930	17.940	17.380	17.400	17.400	7,703,740
2025-09-30	17.610	18.280	17.610	17.920	17.920	8,046,100
2025-09-29	17.470	17.730	17.370	17.520	17.520	4,122,100
2025-09-26	17.240	17.790	17.080	17.560	17.560	6,360,100
2025-09-25	17.550	17.600	17.190	17.270	17.270	4,311,279
2025-09-24	17.500	17.500	17.200	17.450	17.450	5,639,220
2025-09-23	16.760	17.580	16.660	17.520	17.520	9,285,100
2025-09-22	16.880	17.140	16.770	16.850	16.850	2,767,700
2025-09-19	17.150	17.150	16.740	16.880	16.880	4,152,900
2025-09-18	17.550	17.660	16.940	17.040	17.040	7,207,101
2025-09-17	17.370	17.850	17.210	17.490	17.490	7,190,080
2025-09-16	16.950	17.430	16.870	17.370	17.370	6,042,112
2025-09-15	16.610	17.180	16.610	16.950	16.950	5,644,320
2025-09-12	16.990	17.000	16.620	16.650	16.650	3,301,640
2025-09-11	16.630	16.960	16.340	16.950	16.950	4,653,680
2025-09-10	16.780	16.990	16.560	16.660	16.660	3,099,612
2025-09-09	16.990	16.990	16.620	16.700	16.700	2,952,379
2025-09-08	16.750	16.960	16.640	16.910	16.910	3,945,700
2025-09-05	16.360	16.700	16.210	16.700	16.700	3,415,900
2025-09-04	16.530	16.650	16.100	16.310	16.310	4,746,650
2025-09-03	16.940	17.470	16.440	16.450	16.450	4,889,520
2025-09-02	16.760	16.980	16.440	16.900	16.900	5,861,060
2025-09-01	16.960	17.080	16.790	16.920	16.920	3,823,420
2025-08-29	16.990	17.070	16.830	17.000	17.000	3,663,840
2025-08-28	17.000	17.150	16.440	17.000	17.000	6,306,140
2025-08-27	17.570	17.720	16.980	17.030	17.030	6,856,702
2025-08-26	17.480	17.750	17.450	17.600	17.600	5,235,920
2025-08-25	17.500	17.590	17.240	17.420	17.420	5,456,640
2025-08-22	17.500	17.590	17.300	17.420	17.420	4,083,583
2025-08-21	17.680	17.720	17.340	17.500	17.500	4,790,783
2025-08-20	17.200	17.720	17.100	17.650	17.650	6,581,420
2025-08-19	16.820	17.340	16.650	17.290	17.290	7,465,200
2025-08-18	16.900	17.010	16.810	16.830	16.830	4,721,100
2025-08-15	16.580	16.890	16.560	16.890	16.890	4,119,600
2025-08-14	17.100	17.120	16.540	16.580	16.580	4,978,000
2025-08-13	16.830	17.120	16.720	16.990	16.990	5,263,320
2025-08-12	16.750	16.870	16.720	16.800	16.800	3,712,600
2025-08-11	16.570	16.980	16.480	16.750	16.750	5,353,300
2025-08-08	16.400	16.520	16.240	16.480	16.480	3,655,540
2025-08-07	16.670	16.670	16.360	16.380	16.380	3,464,740
2025-08-06	16.420	16.600	16.360	16.590	16.590	3,814,000
2025-08-05	16.350	16.500	16.230	16.430	16.430	4,297,140
2025-08-04	15.950	16.240	15.830	16.220	16.220	3,637,500
2025-08-01	15.820	16.030	15.800	15.940	15.940	2,321,500
2025-07-31	15.930	16.130	15.720	15.800	15.800	3,992,600
2025-07-30	16.120	16.200	15.800	15.930	15.930	4,725,100
2025-07-29	16.400	16.450	16.060	16.170	16.170	4,251,500
2025-07-28	16.300	16.780	16.300	16.430	16.430	6,160,320
2025-07-25	16.110	16.290	16.050	16.250	16.250	4,265,340
2025-07-24	16.040	16.180	16.020	16.100	16.100	3,329,040
2025-07-23	16.170	16.190	15.970	16.010	16.010	3,773,040

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.5000 CNY
2022-06-01	0.5000 CNY
2021-06-22	0.6000 CNY
2020-05-28	0.6000 CNY
2019-06-20	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.